亞光 (3019)-元大-西門券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
1,303張
產業
上市光電類股
811人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	63.20	0	0.00	62.00	1	872	0.11%
2024/04/17	2	63.80	0	0.00	64.00	2	864	0.23%
2024/04/08	0	66.20	0	0.00	65.60	0	912	0.00%
2024/03/07	0	64.90	2	64.55	64.30	-2	1,783	-0.11%
2024/03/06	3	65.20	2	65.50	65.20	1	1,771	0.06%
2024/03/01	0	0.00	1	66.80	67.00	-1	1,770	-0.06%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/26	0	0.00	0.2	68.00	68.90	-0.2	1,879	-0.01%
2024/02/22	5	68.60	0	0.00	68.50	5	1,899	0.26%
2024/02/21	0	0.00	3	68.40	68.40	-3	1,878	-0.16%
2024/01/30	3	66.80	0	0.00	66.70	3	1,837	0.16%
2024/01/25	0	0.00	1	67.60	67.70	-1	1,862	-0.05%
2024/01/23	1	69.50	4	67.98	69.20	-3	1,838	-0.16%
2024/01/17	0	0.00	1	65.10	64.70	-1	1,780	-0.06%
2024/01/04	3	67.10	0	0.00	67.10	3	1,749	0.17%
2024/01/02	0	0.00	0	70.50	70.30	0	1,693	0.00%
2023/12/29	0	0.00	0	70.20	70.20	0	1,683	0.00%
2023/12/28	0	70.50	1	70.00	69.60	-1	1,675	-0.06%
2023/12/26	0	0.00	3	71.83	70.60	-3	1,639	-0.18%
2023/12/25	2	70.30	3	70.00	71.70	-1	1,555	-0.06%
2023/12/22	49	68.70	24	68.58	68.40	25	1,502	1.66%
2023/12/21	0	0.00	1	68.96	68.70	-1	1,494	-0.07%
2023/12/20	1	69.00	0	0.00	69.50	1	1,489	0.07%
2023/12/18	7	69.30	4	68.90	69.10	3	1,451	0.21%
2023/12/15	4.1	71.39	3	70.47	70.40	1.1	1,416	0.07%
2023/12/14	5	72.92	6	74.28	72.30	-1	1,350	-0.07%
2023/12/13	10	71.37	6	71.77	72.80	4	1,139	0.35%
2023/12/12	0	0.00	7	68.67	69.00	-7	894	-0.78%
2023/12/08	4	66.20	0	0.00	65.50	4	771	0.52%
2023/12/07	3	66.03	0	0.00	65.90	3	765	0.39%
2023/12/04	0	0.00	2	66.95	66.30	-2	739	-0.27%
2023/12/01	2	66.30	1	66.70	66.40	1	734	0.14%
2023/11/29	0	0.00	0	67.10	67.00	0	728	0.00%
2023/11/27	0	0.00	0	66.20	65.40	0	719	0.00%
2023/11/23	3	66.90	3	67.80	67.30	0	685	0.00%
2023/11/22	0	65.50	0	0.00	65.10	0	603	0.00%
2023/11/13	1	62.50	0	0.00	62.30	1	545	0.18%
2023/11/07	0	0.00	0	63.60	63.10	0	588	-0.01%
2023/11/06	0	0.00	2	63.30	63.30	-2	600	-0.33%
2023/11/03	2	63.30	11	64.50	62.80	-9	598	-1.50%
2023/11/02	11	62.00	0	0.00	61.50	11	586	1.87%
2023/11/01	0.5	60.70	0	0.00	60.70	0.5	618	0.08%
2023/10/25	0	0.00	0	62.50	62.00	0	717	0.00%
2023/10/19	0	0.00	0.1	60.90	60.70	-0.1	735	-0.01%
2023/10/16	0	61.80	0	0.00	61.70	0	729	0.00%
2023/10/11	0.1	61.80	0	0.00	61.60	0.1	757	0.01%
2023/10/06	5	62.70	0	0.00	62.60	5	776	0.64%
2023/09/21	0	63.30	0	0.00	62.90	0	1,029	0.00%
2023/09/18	0	0.00	0	66.20	65.70	0	1,046	0.00%
2023/09/15	0	0.00	0	65.80	65.30	0	1,042	0.00%
2023/09/12	0	0.00	0	64.31	64.50	0	1,062	0.00%
2023/09/11	0	63.30	0	0.00	63.10	0	1,134	0.00%
2023/09/06	0	63.80	0	65.30	64.50	0	1,286	0.00%
2023/09/01	0	0.00	0	64.30	63.80	0	1,286	0.00%
2023/08/28	1	62.11	0	0.00	62.20	1	1,453	0.07%
2023/08/22	0	62.20	1	62.60	62.20	-1	1,479	-0.07%
2023/08/16	1	62.00	0	0.00	62.20	1	1,477	0.07%
2023/08/14	0	0.00	1	63.70	62.00	-1	1,480	-0.07%
2023/08/07	0	0.00	2	66.35	67.40	-2	1,454	-0.14%
2023/08/04	1	65.50	0	0.00	65.50	1	1,421	0.07%
2023/08/02	1	66.90	0	0.00	65.70	1	1,408	0.07%
2023/07/26	0	0.00	1	64.80	64.30	-1	1,323	-0.08%
2023/07/24	0	0.00	1	64.50	64.50	-1	1,318	-0.08%
2023/07/17	0	66.70	0	0.00	67.60	0	1,305	0.00%
2023/07/14	1	67.60	0	0.00	67.50	1	1,307	0.08%
2023/07/13	9	67.90	9	69.20	67.90	0	1,311	0.00%
2023/07/11	0	0.00	7.1	68.20	68.30	-7.1	1,300	-0.54%
2023/07/10	27	68.66	23	67.73	67.40	4	1,282	0.31%
2023/07/07	1	67.00	1	67.50	67.00	0	1,231	0.00%
2023/07/06	3	66.80	3.1	68.19	67.90	-0.1	1,194	0.00%
2023/07/05	0	0.00	6	66.27	66.10	-6	1,169	-0.51%
2023/06/30	6	64.62	0	0.00	64.30	6	1,142	0.53%
2023/06/19	0	68.50	0	0.00	67.20	0	1,128	0.00%
2023/06/16	0	0.00	0.1	68.50	68.10	-0.1	1,122	0.00%
2023/06/15	0.1	68.90	25.1	69.65	68.80	-25	1,108	-2.26%
2023/06/14	16	68.69	5.1	69.08	68.00	10.9	1,043	1.05%
2023/06/13	5	66.04	0.1	66.10	66.20	4.9	924	0.53%
2023/06/12	5	65.46	2	65.80	66.10	3	926	0.32%
2023/06/08	3	65.10	0	0.00	65.10	3	977	0.31%
2023/06/07	0	0.00	3	65.80	66.10	-3	1,035	-0.29%
2023/06/05	0	0.00	21.1	66.86	66.80	-21.1	1,138	-1.85%
2023/06/02	1	65.70	0	0.00	66.00	1	1,430	0.07%
2023/06/01	15	66.91	13.1	68.07	66.80	2	1,630	0.12%
2023/05/31	0	0.00	6.1	65.20	65.50	-6.1	1,517	-0.40%
2023/05/23	0	0.00	0.1	64.50	64.20	-0.1	1,527	0.00%
2023/05/17	0	0.00	3	64.50	64.00	-3	1,533	-0.20%
2023/05/16	0.2	62.70	0	0.00	62.60	0.2	1,514	0.01%
2023/05/11	1	62.20	0	0.00	61.80	1	1,521	0.07%
2023/05/05	2	63.35	0	0.00	63.30	2	1,559	0.13%
2023/04/25	3	62.80	0	0.00	62.80	3	1,682	0.18%
2023/04/20	3	65.60	0	0.00	65.50	3	1,662	0.18%
2023/04/18	3	67.63	2	67.90	67.30	1	1,661	0.06%
2023/04/17	2	68.50	3.1	68.59	68.50	-1.1	1,643	-0.07%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/10	0	67.16	3.1	66.81	67.00	-3	1,574	-0.19%
2023/03/28	0	65.70	1	65.50	65.30	-1	1,527	-0.07%
2023/03/24	1	66.60	1.1	66.41	66.10	-0.1	1,515	0.00%
2023/03/23	0	0.00	1	66.10	66.20	-1	1,505	-0.07%
2023/03/22	0	0.00	0.1	66.00	65.80	-0.1	1,500	0.00%
2023/03/21	0	0.00	1	65.50	65.60	-1	1,494	-0.07%
2023/03/17	1	64.80	12	64.64	64.80	-11	1,487	-0.74%
2023/03/16	11	63.82	0	0.00	63.80	11	1,483	0.74%
2023/03/15	0	65.20	0	66.20	65.00	0	1,475	0.00%
2023/03/14	4.3	65.17	2	65.30	64.90	2.3	1,469	0.16%
2023/03/13	1	66.19	0	0.00	66.20	1	1,460	0.07%
2023/03/10	3.5	67.41	3.2	67.96	67.60	0.3	1,441	0.02%
2023/03/09	2.2	71.24	0	0.00	70.30	2.2	1,400	0.16%
2023/03/08	11	70.67	13	71.14	70.60	-2	1,394	-0.14%
2023/03/07	40	72.39	61	72.62	72.40	-21	1,322	-1.59%
2023/03/06	65	70.42	40.3	70.57	72.00	24.8	1,015	2.44%
2023/03/02	1	64.30	0	0.00	64.30	1	785	0.13%
2023/02/22	1	66.10	5	65.90	65.40	-4	909	-0.44%
2023/02/21	5	67.10	0	0.00	67.10	5	961	0.52%
2023/02/20	0	66.20	0	0.00	66.10	0	957	0.00%
2023/02/10	0	65.40	1	65.50	64.80	-1	1,044	-0.09%
2023/02/08	1	66.50	0	0.00	66.60	1	1,059	0.09%
2023/02/03	2	66.65	9	66.62	67.20	-7	1,079	-0.65%
2023/02/02	16	67.01	8.2	67.74	67.10	7.9	1,066	0.74%
2023/02/01	1	66.10	0	0.00	66.00	1	986	0.10%
2023/01/31	0	0.00	0.1	63.30	63.70	-0.1	961	-0.01%
2023/01/10	0	0.00	0.1	63.50	63.60	-0.1	1,034	0.00%
2023/01/06	0	0.00	0.1	62.46	62.50	-0.1	1,037	-0.01%
2023/01/05	1.6	61.76	0	0.00	61.10	1.6	1,044	0.15%
2022/12/30	14	61.10	0	0.00	60.50	14	1,062	1.32%
2022/12/29	0	0.00	4	59.85	60.30	-4	1,069	-0.37%
2022/12/28	0	0.00	10	61.11	60.20	-10	1,085	-0.92%
2022/12/15	0	0.00	0.1	65.40	64.20	-0.1	1,232	0.00%
2022/12/12	0	63.30	0	0.00	63.50	0	1,239	0.00%
2022/12/08	0	63.30	0	0.00	63.80	0	1,244	0.00%
2022/12/06	11	65.31	0	0.00	64.40	11	1,247	0.88%
2022/12/05	0	0.00	0.1	66.80	66.40	-0.1	1,241	-0.01%
2022/12/01	2	65.80	9	66.00	65.70	-7	1,230	-0.57%
2022/11/30	9	66.00	6.1	66.08	66.00	2.9	1,236	0.23%
2022/11/29	0	0.00	1	64.50	64.50	-1	1,218	-0.08%
2022/11/23	1	63.30	0	0.00	63.20	1	1,297	0.08%
2022/11/22	1	63.60	0	0.00	63.50	1	1,297	0.08%
2022/11/21	13	65.65	0	0.00	64.20	13	1,296	1.00%
2022/11/18	21	66.37	35.1	65.34	66.00	-14.1	1,280	-1.10%
2022/11/17	1	65.90	0.1	65.68	65.30	0.9	1,185	0.08%
2022/11/16	14	64.15	0	0.00	63.70	14	1,131	1.24%
2022/11/15	0	0.00	0	64.00	64.40	0	1,143	0.00%
2022/11/14	8	64.10	0	0.00	64.00	8	1,144	0.70%
2022/11/11	0	0.00	0.1	64.60	63.70	-0.1	1,148	-0.01%
2022/11/08	0	0.00	10	62.80	62.80	-10	1,252	-0.80%
2022/11/07	10	62.05	0	0.00	62.40	10	1,249	0.80%
2022/11/04	2	61.30	2	61.50	61.70	0	1,305	0.00%
2022/11/03	0	0.00	17.1	60.87	61.10	-17.1	1,352	-1.26%
2022/11/01	0	0.00	2	57.80	57.90	-2	1,315	-0.15%
2022/10/31	1	57.00	2	57.20	57.30	-1	1,317	-0.08%
2022/10/28	13	55.80	1	55.80	55.70	12	1,317	0.91%
2022/10/27	1	56.90	0	0.00	57.30	1	1,322	0.08%
2022/10/25	0	0.00	2	57.85	57.50	-2	1,313	-0.15%
2022/10/24	2	60.10	0	0.00	58.90	2	1,310	0.15%
2022/10/21	4	59.40	0	59.60	60.00	4	1,304	0.30%
2022/10/20	0	0.00	4	60.40	60.40	-4	1,296	-0.31%
2022/10/18	2	59.00	2	59.30	59.00	0	1,304	0.00%
2022/10/17	1	56.40	1	56.60	58.40	0	1,311	0.00%
2022/10/13	0	0.00	1	55.70	56.30	-1	1,329	-0.08%
2022/10/12	2	57.10	2	58.00	58.50	0	1,324	0.00%
2022/10/05	0	0.00	2	58.35	58.50	-2	1,464	-0.14%
2022/10/04	4	57.50	12	57.39	57.30	-8	1,455	-0.55%
2022/09/30	1	56.50	1	56.80	57.60	0	1,450	0.00%
2022/09/29	4	54.30	2	55.10	54.60	2	1,416	0.14%
2022/09/26	1	57.50	0	0.00	55.80	1	1,437	0.07%
2022/09/23	0.1	59.90	0	0.00	58.90	0.1	1,462	0.01%
2022/09/22	4	59.95	0	0.00	59.80	4	1,475	0.27%
2022/09/21	5	61.10	3	61.27	60.50	2	1,470	0.14%
2022/09/19	2.1	62.06	2	61.55	61.50	0.1	1,470	0.01%
2022/09/14	0	0.00	2	63.00	63.60	-2	1,483	-0.13%
2022/09/13	0	0.00	12.1	64.40	64.70	-12.1	1,489	-0.81%
2022/09/12	2	64.20	0	0.00	64.30	2	1,507	0.13%
2022/09/08	2	63.20	2	62.40	63.50	0	1,529	0.00%
2022/09/07	0	0.00	1	63.00	62.60	-1	1,527	-0.07%
2022/09/06	12	63.00	3	62.87	63.00	9	1,537	0.59%
2022/09/05	0	0.00	1	62.50	62.40	-1	1,516	-0.07%
2022/09/02	10	65.01	22	64.55	64.40	-12	1,509	-0.80%
2022/09/01	7	65.30	7	64.93	64.90	0	1,511	0.00%
2022/08/31	5	65.70	5	65.90	65.90	0	1,462	0.00%
2022/08/30	4	65.05	3	65.27	65.30	1	1,456	0.07%
2022/08/29	13	64.18	2	64.00	64.00	11	1,438	0.76%
2022/08/26	1	67.00	1	66.80	66.60	0	1,440	0.00%
2022/08/25	2	65.70	0	0.00	65.80	2	1,434	0.14%
2022/08/24	0	0.00	0.1	66.30	65.00	-0.1	1,438	-0.01%
2022/08/22	0	0.00	3	65.60	65.50	-3	1,434	-0.21%
2022/08/18	1	67.00	4.2	67.10	67.10	-3.2	1,409	-0.22%
2022/08/17	3	67.73	2	67.80	67.30	1	1,404	0.07%
2022/08/16	2	67.60	0	0.00	67.80	2	1,383	0.14%
2022/08/15	5	67.98	5	68.18	67.50	0	1,348	0.00%
2022/08/12	2	64.80	0	0.00	64.70	2	1,247	0.16%
2022/08/11	9.3	65.16	3.1	66.81	65.30	6.2	1,241	0.50%
2022/08/10	2.2	65.09	10.2	64.56	64.90	-8	1,185	-0.67%
2022/08/09	2	61.80	3	61.30	62.20	-1	1,139	-0.09%
2022/08/05	1	61.60	0	0.00	62.00	1	1,143	0.09%
2022/08/04	1.1	59.97	1	60.90	61.00	0.1	1,154	0.01%
2022/08/03	4	61.20	2	60.60	60.40	2	1,156	0.17%
2022/08/02	0.1	61.40	3	61.30	61.00	-2.9	1,194	-0.24%
2022/07/26	1.1	63.08	0	0.00	61.40	1.1	1,255	0.09%
2022/07/25	3	63.20	3.1	63.90	63.00	-0.1	1,246	-0.01%
2022/07/19	0	0.00	2	62.00	62.30	-2	1,234	-0.16%
2022/07/18	8	62.04	9	62.23	61.90	-1	1,229	-0.08%
2022/07/15	6	61.97	53.1	62.04	62.50	-47.1	1,197	-3.93%
2022/07/14	0	0.00	4	59.00	59.80	-4	1,139	-0.35%
2022/07/13	5	57.36	3.1	58.15	57.40	1.9	1,110	0.17%
2022/07/12	1	55.50	2	54.90	54.90	-1	1,088	-0.09%
2022/07/11	0	0.00	2.1	57.52	57.10	-2.1	1,090	-0.19%
2022/07/08	3	57.13	0.1	58.20	57.40	2.9	1,082	0.27%
2022/07/07	2	53.55	3	54.10	56.20	-1	1,059	-0.09%
2022/07/06	5	56.86	2	57.70	56.00	3	1,034	0.29%
2022/07/05	2	58.30	0	0.00	58.40	2	1,026	0.19%
2022/07/01	0	58.90	0	0.00	56.90	0	1,010	0.00%
2022/06/30	5	62.00	3	62.60	61.70	2	980	0.20%
2022/06/29	1	64.11	1	64.30	64.50	0	965	0.00%
2022/06/28	2	65.20	3	64.70	64.80	-1	966	-0.10%
2022/06/27	1	66.10	1	66.11	66.10	0	978	0.00%
2022/06/24	6	64.52	3.1	65.47	64.40	2.9	991	0.29%
2022/06/23	2	63.70	2	63.00	63.20	0	989	0.00%
2022/06/22	2	64.40	2	63.10	63.00	0	987	0.00%
2022/06/21	0	0.00	0.1	64.50	65.20	-0.1	987	-0.01%
2022/06/20	0.2	64.15	3	62.43	61.20	-2.8	990	-0.28%
2022/06/17	3	64.90	5	64.50	64.80	-2	972	-0.21%
2022/06/15	0	0.00	0.1	67.80	67.20	-0.1	980	-0.01%
2022/06/14	2.1	66.50	0	0.00	66.70	2.1	982	0.21%
2022/06/13	0.1	68.00	0	0.00	67.00	0.1	992	0.01%
2022/06/10	3	69.70	4.1	70.82	69.70	-1.1	997	-0.11%
2022/06/09	1	69.50	9	69.79	69.70	-8	985	-0.81%
2022/06/08	1	69.50	0	0.00	69.40	1	998	0.10%
2022/06/07	0	0.00	11.1	69.39	69.30	-11.1	1,009	-1.10%
2022/05/31	0	0.00	0.1	68.84	68.90	-0.1	1,077	0.00%
2022/05/30	0	0.00	2.1	67.82	67.90	-2.1	1,087	-0.19%
2022/05/27	2	67.25	0.1	67.70	67.20	1.9	1,092	0.17%
2022/05/26	1	66.60	1	67.30	66.70	0	1,106	0.00%
2022/05/24	2	66.65	0	0.00	65.60	2	1,166	0.17%
2022/05/18	2	65.80	2	65.80	65.80	0	1,227	0.00%
2022/05/13	2	62.80	0	0.00	63.00	2	1,330	0.15%
2022/05/12	2	63.30	2	63.00	62.00	0	1,348	0.00%
2022/05/10	3	61.57	12	64.08	65.00	-9	1,365	-0.66%
2022/05/09	11.2	64.56	2	63.90	63.90	9.2	1,350	0.68%
2022/04/29	2	71.20	0	0.00	70.80	2	1,390	0.14%
2022/04/28	0	0.00	1	70.80	70.30	-1	1,417	-0.07%
2022/04/27	0	0.00	6	68.95	70.50	-6	1,424	-0.42%
2022/04/26	2	71.30	0	0.00	71.30	2	1,416	0.14%
2022/04/25	5.5	72.25	2	72.50	70.90	3.5	1,432	0.24%
2022/04/21	0	0.00	3	75.70	76.20	-3	1,500	-0.20%
2022/04/20	2	75.50	0	0.00	75.20	2	1,525	0.13%
2022/04/18	3.2	74.09	2	73.10	73.70	1.2	1,630	0.07%
2022/04/15	0.3	74.80	4	75.08	74.60	-3.7	1,656	-0.22%
2022/04/14	0	0.00	2	76.50	76.40	-2	1,739	-0.11%
2022/04/13	7	75.44	0	0.00	76.20	7	1,784	0.39%
2022/04/11	1.5	76.70	3	75.90	75.10	-1.5	2,042	-0.07%
2022/04/06	1.2	77.71	0	0.00	77.70	1.2	2,278	0.05%
2022/03/30	0	0.00	3.1	80.41	79.90	-3.1	2,374	-0.13%
2022/03/29	3	79.87	0	0.00	79.60	3	2,405	0.12%
2022/03/23	0	0.00	0.1	79.60	79.70	-0.1	2,736	0.00%
2022/03/22	0	0.00	0.2	78.20	78.50	-0.2	2,802	-0.01%
2022/03/21	0	0.00	2	78.20	78.40	-2	2,871	-0.07%
2022/03/18	2	77.00	0	0.00	77.20	2	2,977	0.07%
2022/03/17	0	0.00	3	77.40	77.90	-3	3,123	-0.10%
2022/03/16	0.5	75.50	0	0.00	75.10	0.5	3,204	0.02%
2022/03/15	3	75.20	2	76.40	75.20	1	3,383	0.03%
2022/03/10	2	78.00	2.2	78.23	78.20	-0.2	4,261	0.00%
2022/03/09	0	0.00	5	76.00	76.30	-5	4,438	-0.11%
2022/03/08	3.1	75.06	0	0.00	75.00	3.1	4,797	0.06%
2022/03/07	9	77.48	3	77.20	77.30	6	5,230	0.11%
2022/03/03	3	83.00	3	83.50	82.20	0	6,146	0.00%
2022/03/02	0.1	82.50	0	0.00	82.40	0.1	6,633	0.00%
2022/03/01	0	0.00	3.1	82.50	82.70	-3.1	6,960	-0.04%
2022/02/25	4.1	80.78	3	81.40	80.90	1.1	7,133	0.01%
2022/02/24	3.1	80.11	2	81.65	80.10	1.1	7,408	0.01%
2022/02/23	2	84.30	0	0.00	84.00	2	8,140	0.02%
2022/02/22	1	84.20	4	84.73	83.80	-3	8,544	-0.04%
2022/02/21	0.2	87.00	0	0.00	86.60	0.2	8,875	0.00%
2022/02/18	0.9	87.78	0	0.00	87.50	0.9	8,995	0.01%
2022/02/17	0.1	88.50	0.1	89.10	88.30	0	9,348	0.00%
2022/02/16	0.1	88.40	0.4	89.34	87.70	-0.3	9,614	0.00%
2022/02/15	0	0.00	0.3	87.67	87.20	-0.3	9,597	0.00%
2022/02/14	0.2	86.05	0	0.00	85.80	0.2	9,604	0.00%
2022/02/09	2	88.25	1.1	89.01	89.00	0.9	9,660	0.01%
2022/02/08	1	87.41	3.5	86.96	88.20	-2.5	9,651	-0.03%
2022/01/26	2.1	84.79	0	0.00	84.00	2.1	9,742	0.02%
2022/01/24	1	84.00	3	84.90	85.90	-2	9,935	-0.02%
2022/01/21	2.6	86.59	0	0.00	85.50	2.6	10,050	0.03%
2022/01/19	2	87.85	0	0.00	87.70	2	10,315	0.02%
2022/01/17	2	87.50	0.1	87.84	88.80	1.9	10,459	0.02%
2022/01/14	0.7	86.67	2	86.50	87.00	-1.3	10,445	-0.01%
2022/01/13	0	0.00	1	88.90	88.90	-1	10,393	-0.01%
2022/01/12	3	88.57	1	89.90	88.60	2	10,380	0.02%
2022/01/11	0.2	90.50	1	90.60	89.20	-0.8	10,346	-0.01%
2022/01/10	0	0.00	1	91.80	92.00	-1	10,289	-0.01%
2022/01/07	16.1	91.39	8	90.84	91.00	8.1	10,265	0.08%
2022/01/06	3	93.90	0	0.00	93.90	3	10,182	0.03%
2022/01/05	7.1	94.86	10	95.10	95.20	-2.9	10,147	-0.03%
2022/01/04	2	96.05	9.1	96.48	96.90	-7.1	10,056	-0.07%
2022/01/03	8	94.70	1	95.00	95.00	7	9,897	0.07%
2021/12/30	0	0.00	65	93.60	93.90	-65	9,850	-0.66%
2021/12/29	9	94.81	8	95.75	93.60	1	9,816	0.01%
2021/12/27	0	0.00	1	94.10	94.00	-1	9,668	-0.01%
2021/12/24	3	92.70	0	0.00	92.70	3	9,660	0.03%
2021/12/23	2.1	93.90	0	0.00	93.80	2.1	9,637	0.02%
2021/12/22	5	94.18	3	94.27	94.00	2	9,623	0.02%
2021/12/21	13	93.65	8	93.51	93.70	5	9,564	0.05%
2021/12/17	12	91.73	2	92.00	91.20	10	9,411	0.11%
2021/12/16	4	93.55	7	93.90	94.20	-3	9,293	-0.03%
2021/12/15	0	0.00	6	92.63	92.10	-6	9,227	-0.07%
2021/12/14	9	93.13	4.4	93.21	92.00	4.6	9,170	0.05%
2021/12/13	3	94.27	6.2	94.70	93.80	-3.2	9,086	-0.03%
2021/12/10	2	95.55	1	96.20	95.50	1	8,940	0.01%
2021/12/09	7	97.17	10	97.82	96.90	-3	8,845	-0.03%
2021/12/08	7	98.77	9	99.68	98.50	-2	8,661	-0.02%
2021/12/07	5	98.34	0	0.00	97.10	5	8,383	0.06%
2021/12/06	12	98.73	5	99.67	97.60	7	8,243	0.08%
2021/12/03	6.1	97.51	6	98.20	96.90	0.1	7,806	0.00%
2021/12/02	35.3	97.90	6	98.13	97.00	29.3	7,640	0.38%
2021/12/01	18.2	99.47	16	99.44	101.50	2.2	7,293	0.03%
2021/11/30	7	97.64	26.1	99.08	99.10	-19.1	6,853	-0.28%
2021/11/29	3.1	93.68	6.2	93.84	94.10	-3	6,181	-0.05%
2021/11/26	16.2	97.15	24	95.78	96.40	-7.8	6,102	-0.13%
2021/11/25	36	97.18	12.2	96.65	95.00	23.8	5,614	0.42%
2021/11/24	42.1	93.25	1.1	93.42	93.60	41	5,292	0.77%
2021/11/23	8.3	94.36	20	95.95	92.70	-11.7	5,125	-0.23%
2021/11/22	35	99.92	35	98.83	97.50	0	4,867	0.00%
2021/11/19	39	93.63	108	93.48	93.30	-69	4,204	-1.64%	大賣/
2021/11/18	4	90.98	14.2	91.72	90.60	-10.2	3,805	-0.27%
2021/11/17	3	87.83	6	87.63	87.10	-3	3,454	-0.09%
2021/11/16	42	89.94	54	92.94	89.80	-12	3,338	-0.36%
2021/11/15	24	93.27	8	89.49	94.30	16	2,987	0.54%
2021/11/12	27	86.92	3	86.47	85.80	24	2,733	0.88%
2021/11/11	4	85.70	3	86.50	85.90	1	2,700	0.04%
2021/11/08	3	84.20	0	0.00	84.10	3	2,768	0.11%
2021/11/05	0	0.00	4	86.60	87.10	-4	2,769	-0.14%
2021/11/04	4	88.98	4	87.75	87.60	0	2,776	0.00%
2021/11/03	3	89.20	4	87.63	87.30	-1	2,807	-0.04%
2021/11/02	7	86.49	0	0.00	86.20	7	2,751	0.25%
2021/11/01	3	88.80	8	89.08	87.70	-5	2,682	-0.19%
2021/10/29	7	87.61	7	87.67	88.50	0	2,551	0.00%
2021/10/28	0	0.00	18.3	86.93	87.60	-18.3	2,440	-0.75%
2021/10/27	4	83.15	3	83.80	83.60	1	2,248	0.04%
2021/10/26	0	0.00	2	81.60	81.00	-2	2,177	-0.09%
2021/10/21	0	0.00	3	78.20	76.20	-3	2,199	-0.14%
2021/10/20	7	77.60	11	77.05	77.60	-4	2,283	-0.18%
2021/10/15	2	75.50	0	0.00	75.50	2	2,483	0.08%
2021/10/13	2.1	73.17	0	0.00	72.80	2.1	2,665	0.08%
2021/10/07	0	0.00	6	75.40	75.50	-6	2,914	-0.21%
2021/10/06	1.1	73.15	0	0.00	73.00	1.1	3,545	0.03%
2021/10/05	6.1	70.45	1	72.90	73.50	5.1	3,752	0.14%
2021/10/01	1	75.10	5	75.20	73.50	-4	3,819	-0.10%
2021/09/30	2	75.00	6	75.27	76.80	-4	3,870	-0.10%
2021/09/29	4	76.53	0	0.00	75.70	4	4,236	0.09%
2021/09/17	2	79.60	0	0.00	79.80	2	5,327	0.04%
2021/09/14	0	0.00	0.1	79.00	79.40	-0.1	5,957	0.00%
2021/09/09	0	0.00	1	79.10	79.90	-1	6,033	-0.02%
2021/09/08	1	79.10	3	79.23	78.20	-2	6,034	-0.03%
2021/09/07	4	80.10	0	0.00	80.80	4	6,014	0.07%
2021/09/06	1	82.60	0	0.00	81.10	1	6,010	0.02%
2021/09/03	1	82.60	1	83.10	82.30	0	6,001	0.00%
2021/09/01	11	85.98	0	0.00	84.40	11	5,976	0.18%
2021/08/30	0	0.00	5	82.50	82.60	-5	5,832	-0.09%
2021/08/27	10	83.90	1	84.40	83.00	9	5,834	0.15%
2021/08/26	4	84.35	0	0.00	84.40	4	5,837	0.07%
2021/08/25	1	84.00	3	82.70	83.40	-2	5,850	-0.03%
2021/08/23	30	80.30	1	81.00	81.40	29	5,850	0.50%
2021/08/20	44	79.01	0	0.00	78.60	44	5,873	0.75%
2021/08/17	1	80.60	0	0.00	78.50	1	5,938	0.02%
2021/08/16	4	79.83	1	82.20	79.90	3	5,943	0.05%
2021/08/13	4	82.68	0	0.00	83.00	4	5,914	0.07%
2021/08/12	1	84.70	11	85.05	85.50	-10	5,910	-0.17%
2021/08/11	5	82.42	2	83.80	81.50	3	5,905	0.05%
2021/08/10	5	84.88	3	85.37	85.30	2	5,891	0.03%
2021/08/09	0	0.00	0.1	86.40	86.00	-0.1	5,919	0.00%
2021/08/06	0	0.00	7	85.11	84.80	-7	5,888	-0.12%
2021/08/05	5	86.50	0	0.00	86.00	5	5,938	0.08%
2021/08/03	8	87.54	0	0.00	88.00	8	6,078	0.13%
2021/08/02	3	86.60	1	86.50	86.60	2	6,180	0.03%
2021/07/30	1	87.00	0	0.00	85.80	1	6,216	0.02%
2021/07/28	6	85.03	6	85.88	85.90	0	6,249	0.00%
2021/07/27	6	91.55	6	92.32	89.30	0	6,322	0.00%
2021/07/26	7	91.76	9	91.51	91.70	-2	6,284	-0.03%
2021/07/23	1	90.10	17	89.49	89.20	-16	6,240	-0.26%
2021/07/22	5	89.60	1	90.00	89.20	4	6,484	0.06%
2021/07/21	6	90.32	18	88.72	88.20	-12	6,516	-0.18%
2021/07/20	18	87.36	5	85.66	86.60	13	6,441	0.20%
2021/07/19	3	89.87	3	89.60	89.50	0	6,373	0.00%
2021/07/16	5	91.34	2	91.90	91.30	3	6,365	0.05%
2021/07/15	1	89.90	1	90.10	90.40	0	6,363	0.00%
2021/07/14	1	90.00	1	90.60	90.60	0	6,334	0.00%
2021/07/13	38	97.71	36	96.06	92.20	2	6,255	0.03%
2021/07/12	18.1	92.88	8	93.35	94.30	10.1	5,656	0.18%
2021/07/09	0	0.00	0.2	90.75	90.20	-0.2	5,498	0.00%
2021/07/07	0	91.57	7	91.19	90.80	-7	5,573	-0.13%
2021/07/06	38.1	95.08	38	92.28	92.10	0.1	5,563	0.00%
2021/07/05	8.1	91.27	10.4	91.64	91.60	-2.3	5,337	-0.04%
2021/07/02	1.1	89.64	5	89.42	89.20	-3.9	5,510	-0.07%
2021/07/01	17.2	91.34	19	89.12	88.00	-1.8	5,490	-0.03%
2021/06/30	3.1	92.56	3.1	91.61	92.00	0	5,433	0.00%
2021/06/29	8	92.54	4.1	92.21	92.50	3.9	5,408	0.07%
2021/06/28	44.2	93.46	24	92.55	92.40	20.2	5,203	0.39%
2021/06/25	31	88.43	40.1	90.08	91.00	-9.1	4,772	-0.19%
2021/06/24	9	83.83	7	86.27	86.20	2	4,312	0.05%
2021/06/23	3	81.30	3	80.50	81.90	0	4,197	0.00%
2021/06/22	1	80.00	0	0.00	79.70	1	4,216	0.02%
2021/06/21	1	81.60	0	0.00	80.80	1	4,232	0.02%
2021/06/07	0	0.00	1	79.00	80.90	-1	5,077	-0.02%
2021/06/03	2	81.20	4	81.40	81.90	-2	5,331	-0.04%
2021/06/02	2	80.20	0	0.00	80.60	2	5,422	0.04%
2021/06/01	0	0.00	7	82.80	82.50	-7	5,826	-0.12%
2021/05/31	0	0.00	5	81.40	82.00	-5	5,898	-0.08%
2021/05/27	4	78.83	1	78.60	79.20	3	6,098	0.05%
2021/05/26	8	80.19	0	0.00	79.00	8	6,293	0.13%
2021/05/25	0	0.00	1	79.00	78.20	-1	6,397	-0.02%
2021/05/20	0	0.00	3	74.27	73.90	-3	7,728	-0.04%
2021/05/19	6	74.70	4	74.90	75.00	2	8,583	0.02%
2021/05/17	0	0.00	1	67.10	68.30	-1	8,983	-0.01%
2021/05/14	0	0.00	10	73.95	73.50	-10	9,000	-0.11%
2021/05/13	1	74.20	3	73.27	74.20	-2	9,084	-0.02%
2021/05/12	14.4	74.26	8	74.90	72.00	6.4	9,244	0.07%
2021/05/11	2.2	78.91	0	0.00	77.60	2.2	9,154	0.02%
2021/05/10	10.1	83.26	9	83.36	82.50	1.1	9,133	0.01%
2021/05/07	4	84.50	1	84.50	84.50	3	9,148	0.03%
2021/05/05	1	78.90	1	78.20	77.00	0	9,153	0.00%
2021/05/04	6.2	80.81	91	79.16	78.10	-84.8	9,146	-0.93%
2021/05/03	7.2	85.86	0	0.00	85.60	7.2	9,019	0.08%
2021/04/29	0	89.10	0	0.00	88.70	0	8,986	0.00%
2021/04/28	4	92.43	10	93.58	90.70	-6	8,972	-0.07%
2021/04/27	0	0.00	1	90.30	91.20	-1	8,731	-0.01%
2021/04/26	0	0.00	6	89.18	88.90	-6	8,680	-0.07%
2021/04/23	3	87.10	2	88.20	88.20	1	8,683	0.01%
2021/04/22	10	88.36	3	87.30	86.60	7	8,696	0.08%
2021/04/21	2	88.50	5	88.74	88.80	-3	8,661	-0.03%
2021/04/20	1	90.10	1	89.60	90.00	0	8,621	0.00%
2021/04/16	1	90.00	0	0.00	89.80	1	8,803	0.01%
2021/04/15	2	87.90	2	89.30	89.30	0	8,847	0.00%
2021/04/14	5	87.32	5	87.48	87.40	0	8,872	0.00%
2021/04/13	3	88.33	0	0.00	88.10	3	8,858	0.03%
2021/04/12	6	90.67	7	91.80	90.00	-1	8,845	-0.01%
2021/04/09	15	92.07	14	91.49	90.70	1	8,899	0.01%
2021/04/08	14	91.91	21	92.50	93.30	-7	8,771	-0.08%
2021/04/07	7	89.50	15	89.23	89.20	-8	8,521	-0.09%
2021/04/06	3	87.80	0	0.00	87.70	3	8,521	0.04%
2021/04/01	4	90.35	4	90.05	89.70	0	8,460	0.00%
2021/03/31	0	0.00	10	89.60	89.30	-10	8,378	-0.12%
2021/03/30	3	88.83	3	89.10	88.90	0	8,353	0.00%
2021/03/26	2	88.20	15	88.65	88.20	-13	8,323	-0.16%
2021/03/25	6.2	86.21	6	86.70	86.30	0.2	8,295	0.00%
2021/03/24	6	86.92	2	87.70	87.50	4	8,304	0.05%
2021/03/23	13	87.15	2	87.50	87.10	11	8,284	0.13%
2021/03/22	6	88.82	19	90.31	88.80	-13	8,227	-0.16%
2021/03/19	7	91.07	1	91.10	91.10	6	8,208	0.07%
2021/03/18	9	90.76	2	91.05	91.20	7	8,174	0.09%
2021/03/17	5	90.44	0	0.00	89.30	5	8,218	0.06%
2021/03/16	1	90.60	6	90.80	89.90	-5	8,359	-0.06%
2021/03/15	3	89.70	0	0.00	88.80	3	8,476	0.04%
2021/03/12	0	0.00	3	89.87	89.10	-3	8,447	-0.04%
2021/03/11	14	91.62	5	90.94	90.10	9	8,423	0.11%
2021/03/10	17	90.38	15	90.25	90.40	2	8,239	0.02%
2021/03/09	19	88.20	13	88.76	89.20	6	8,160	0.07%
2021/03/08	5	87.70	13	88.45	87.00	-8	8,088	-0.10%
2021/03/05	21	88.72	41.1	90.58	88.10	-20.1	8,016	-0.25%
2021/03/04	26.1	87.13	26	86.97	86.10	0.1	7,670	0.00%
2021/03/03	4	89.90	6	90.90	89.80	-2	7,702	-0.03%
2021/03/02	17	90.57	14	90.06	88.90	3	7,600	0.04%
2021/02/26	22	91.74	28	91.11	92.00	-6	7,479	-0.08%
2021/02/25	13	90.72	11	92.00	89.70	2	7,279	0.03%
2021/02/24	28	92.69	4	93.58	90.70	24	7,132	0.34%
2021/02/23	25	92.01	8	93.70	93.20	17	6,872	0.25%
2021/02/22	73	97.68	70.2	98.93	95.80	2.8	6,549	0.04%
2021/02/19	53.1	89.82	46	90.23	94.00	7.1	5,820	0.12%
2021/02/18	35	83.25	23	85.26	85.50	12	4,952	0.24%
2021/02/17	2	75.90	5	75.90	77.80	-3	4,570	-0.07%
2021/02/05	7	76.73	0	0.00	75.60	7	4,508	0.16%
2021/02/04	8	77.48	5	77.20	77.10	3	4,465	0.07%
2021/02/03	23	75.82	18	76.66	75.70	5	4,357	0.12%
2021/02/02	2	72.50	0	0.00	72.40	2	4,182	0.05%
2021/02/01	0	0.00	1	72.30	72.30	-1	4,219	-0.02%
2021/01/29	13	76.07	13	74.85	73.80	0	4,167	0.00%
2021/01/28	10	75.30	0	0.00	74.30	10	4,016	0.25%
2021/01/21	10	70.78	0	0.00	71.00	10	3,846	0.26%
2021/01/20	3	73.70	0	0.00	72.10	3	3,809	0.08%
2021/01/15	1	77.40	0	0.00	75.50	1	3,670	0.03%
2021/01/14	1	77.70	2	77.95	77.70	-1	3,619	-0.03%
2021/01/13	0	0.00	1.2	76.70	76.70	-1.2	3,590	-0.03%
2021/01/12	0	0.00	1	77.90	76.10	-1	3,555	-0.03%
2021/01/11	2	79.75	0	0.00	79.90	2	3,465	0.06%
2021/01/08	16	77.56	10	77.90	77.60	6	3,298	0.18%
2021/01/07	1	76.70	1	76.60	77.10	0	3,212	0.00%
2021/01/06	40	74.60	20	75.95	74.60	20	3,156	0.63%
2021/01/05	10	77.10	5	77.58	77.50	5	3,075	0.16%
2021/01/04	20	77.51	20	76.55	78.00	0	3,019	0.00%
2020/12/31	10	74.10	1	74.10	73.90	9	2,905	0.31%
2020/12/29	4	74.88	2	74.55	73.70	2	2,867	0.07%
2020/12/28	3	73.00	0	0.00	73.00	3	2,810	0.11%
2020/12/25	1	73.60	10	72.84	72.70	-9	2,798	-0.32%
2020/12/24	10	72.48	0	0.00	72.70	10	2,779	0.36%
2020/12/23	10	71.23	10	71.81	71.70	0	2,781	0.00%
2020/12/21	0	0.00	8	72.50	72.20	-8	2,772	-0.29%
2020/12/18	23	73.97	20	73.80	73.60	3	2,747	0.11%
2020/12/17	0	0.00	2	72.30	72.30	-2	2,701	-0.07%
2020/12/16	2	73.20	2	73.25	72.50	0	2,699	0.00%
2020/12/15	3	73.20	0	0.00	72.20	3	2,672	0.11%
2020/12/14	2	75.90	0	0.00	75.50	2	2,592	0.08%
2020/12/11	5	78.00	30	79.14	77.20	-25	2,545	-0.98%
2020/12/10	18	78.67	0	0.00	79.90	18	2,382	0.76%
2020/12/09	1	76.60	1	77.99	78.80	0	2,176	0.00%
2020/12/08	0	0.00	10	73.80	73.30	-10	1,938	-0.52%
2020/12/04	0	0.00	18	73.92	73.70	-18	1,889	-0.95%
2020/12/03	5	75.22	7	75.43	74.20	-2	1,868	-0.11%
2020/12/02	2	73.90	0.3	73.20	73.90	1.7	1,793	0.09%
2020/12/01	0	0.00	1	72.80	72.40	-1	1,747	-0.06%
2020/11/30	2	74.00	1	73.60	73.20	1	1,727	0.06%
2020/11/27	31	73.08	9	73.46	74.00	22	1,682	1.31%
2020/11/25	1.1	71.06	0	0.00	70.20	1.1	1,493	0.07%
2020/11/24	0.2	71.00	0	0.00	70.60	0.2	1,471	0.01%
2020/11/23	0	0.00	1	69.80	69.70	-1	1,450	-0.07%
2020/11/19	1	69.80	0	0.00	69.30	1	1,458	0.07%
2020/11/18	8	71.14	12	70.46	70.30	-4	1,453	-0.28%
2020/11/13	1	68.60	0	0.00	68.90	1	1,413	0.07%
2020/11/11	1	68.70	1	68.70	68.80	0	1,410	0.00%
2020/11/04	0	0.00	1	65.10	65.30	-1	1,386	-0.07%
2020/11/02	1	62.80	0	0.00	63.00	1	1,442	0.07%
2020/10/26	1	65.10	0	0.00	64.90	1	1,581	0.06%
2020/10/22	0	0.00	1	66.20	65.30	-1	1,660	-0.06%
2020/10/20	0	0.00	2	65.90	65.90	-2	1,770	-0.11%
2020/10/16	3	66.10	0	0.00	64.80	3	1,906	0.16%
2020/09/30	0	0.00	3	64.20	64.40	-3	2,637	-0.11%
2020/09/28	0	0.00	117	63.74	65.30	-117	3,547	-3.30%	大賣/鉅額交易
2020/09/25	5	62.50	3	62.60	62.20	2	3,596	0.06%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/10	0	0.00	2	65.50	64.40	-2	3,849	-0.05%
2020/09/09	1	63.90	0	0.00	64.60	1	3,879	0.03%
2020/09/04	1	66.20	0	0.00	66.40	1	3,990	0.03%
2020/09/02	0	0.00	12	68.12	68.20	-12	4,182	-0.29%
2020/08/31	1	66.10	1	67.20	66.00	0	4,173	0.00%
2020/08/28	2	65.45	0	0.00	66.10	2	4,203	0.05%
2020/08/27	1	67.00	0	0.00	66.10	1	4,267	0.02%
2020/08/25	1	65.60	1	65.30	65.30	0	4,424	0.00%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	64.10	1	64.80	65.00	0	4,434	0.00%
2020/08/20	6	63.17	0	0.00	63.60	6	4,430	0.14%
2020/08/19	2	68.85	0	0.00	68.50	2	4,386	0.05%
2020/08/07	10	71.90	0	0.00	70.80	10	4,407	0.23%
2020/08/06	0	0.00	20	71.40	71.60	-20	4,397	-0.45%
2020/08/05	4	71.60	1	70.90	71.30	3	4,403	0.07%
2020/08/04	0	0.00	1	71.00	69.90	-1	4,400	-0.02%
2020/08/03	2	68.80	1	69.50	69.00	1	4,527	0.02%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	0	0.00	1	69.50	69.40	-1	4,592	-0.02%
2020/07/29	11	68.40	6	68.23	68.50	5	4,577	0.11%
2020/07/28	11	68.27	12	67.28	67.30	-1	4,577	-0.02%
2020/07/27	6	69.23	2	69.00	69.00	4	4,590	0.09%
2020/07/24	20	71.94	14	70.20	70.40	6	4,594	0.13%
2020/07/23	0	0.00	1	72.60	72.30	-1	4,568	-0.02%
2020/07/22	23	73.45	4	74.30	73.00	19	4,581	0.41%
2020/07/21	81	71.91	3	72.60	72.00	78	4,496	1.73%
2020/07/20	2	70.65	3	71.27	71.00	-1	4,452	-0.02%
2020/07/17	3	71.23	1	72.10	71.20	2	4,448	0.04%
2020/07/15	2	71.20	0	0.00	71.20	2	4,439	0.05%
2020/07/14	1	74.10	1	72.90	72.60	0	4,456	0.00%
2020/07/13	1	75.30	0	0.00	75.20	1	4,414	0.02%
2020/07/10	3	76.50	11	76.29	75.00	-8	4,421	-0.18%
2020/07/09	14	81.55	5	81.22	79.90	9	4,363	0.21%
2020/07/08	25	80.98	9	81.90	81.40	16	4,194	0.38%
2020/07/07	8	72.20	32	75.60	77.10	-24	3,612	-0.66%
2020/07/06	0	0.00	7	71.81	72.10	-7	3,368	-0.21%
2020/07/03	3	70.67	0	0.00	70.60	3	3,365	0.09%
2020/07/01	0	0.00	115	70.91	71.00	-115	3,440	-3.34%	大賣/鉅額交易
2020/06/30	0	0.00	2	70.00	70.10	-2	3,412	-0.06%
2020/06/29	3	69.03	0	0.00	68.80	3	3,425	0.09%
2020/06/24	0	0.00	9	70.10	70.20	-9	3,431	-0.26%
2020/06/23	2	70.30	19	70.07	70.10	-17	3,459	-0.49%
2020/06/19	16	71.67	0	0.00	70.00	16	3,529	0.45%
2020/06/17	1	70.30	2	70.40	70.30	-1	3,447	-0.03%
2020/06/16	0	0.00	2	70.20	69.70	-2	3,475	-0.06%
2020/06/15	0	0.00	1	68.60	68.00	-1	3,541	-0.03%
2020/06/12	4	68.25	2	68.80	68.80	2	3,559	0.06%
2020/06/11	6	70.68	0	0.00	69.90	6	3,586	0.17%
2020/06/10	16	74.55	8	73.18	72.20	8	3,590	0.22%
2020/06/09	2	71.95	8	72.20	72.40	-6	3,506	-0.17%
2020/06/08	20	71.90	0	0.00	71.50	20	3,570	0.56%
2020/06/05	1	71.80	1	72.50	72.50	0	3,567	0.00%
2020/06/04	9	71.80	12	71.60	71.40	-3	3,593	-0.08%
2020/06/03	5	72.38	2	73.60	72.40	3	3,618	0.08%
2020/06/02	2	71.80	3	72.20	72.30	-1	3,568	-0.03%
2020/06/01	0	0.00	4	70.43	70.60	-4	3,436	-0.12%
2020/05/29	1	68.80	2	68.75	68.50	-1	3,434	-0.03%
2020/05/26	0	0.00	3	70.17	69.50	-3	3,585	-0.08%
2020/05/22	3	68.63	0	0.00	68.10	3	3,694	0.08%
2020/05/21	1	70.00	3	69.63	69.60	-2	3,740	-0.05%
2020/05/20	0	0.00	10	68.62	68.20	-10	3,767	-0.27%
2020/05/18	4	67.23	0	0.00	67.30	4	4,012	0.10%
2020/05/15	14	67.86	0	0.00	67.20	14	4,013	0.35%
2020/05/14	5	69.54	1	68.80	68.80	4	4,008	0.10%
2020/05/13	2	70.90	0	0.00	70.80	2	4,004	0.05%
2020/05/12	3	71.20	0	0.00	71.00	3	4,052	0.07%
2020/05/08	7	71.19	1	71.90	70.70	6	4,087	0.15%
2020/05/07	1	74.00	5	73.12	74.60	-4	3,973	-0.10%
2020/05/05	1	71.00	0	0.00	71.20	1	3,964	0.03%
2020/05/04	4	70.70	0	0.00	70.70	4	4,041	0.10%
2020/04/30	0	0.00	3	72.60	72.60	-3	4,096	-0.07%
2020/04/29	10	71.00	5	71.38	71.30	5	4,105	0.12%
2020/04/28	6	70.73	2	71.10	70.40	4	4,132	0.10%
2020/04/27	0	0.00	6	70.35	70.40	-6	4,228	-0.14%
2020/04/23	5	68.24	0	0.00	68.50	5	4,294	0.12%
2020/04/22	0	0.00	4	68.00	68.50	-4	4,402	-0.09%
2020/04/21	4	68.35	0	0.00	67.50	4	4,488	0.09%
2020/04/17	9	69.80	0	0.00	69.20	9	4,584	0.20%
2020/04/16	5	69.70	0	0.00	69.70	5	4,725	0.11%
2020/04/15	0	0.00	4	70.03	70.10	-4	4,829	-0.08%
2020/04/14	1	70.00	4	69.65	69.70	-3	4,917	-0.06%
2020/04/13	2	65.70	3	67.73	67.40	-1	5,160	-0.02%
2020/04/10	0	0.00	3	67.40	66.80	-3	5,536	-0.05%
2020/04/09	20	68.27	1	69.80	67.30	19	5,868	0.32%
2020/04/08	1	67.80	0	0.00	68.40	1	6,121	0.02%
2020/04/07	40	65.60	7	64.60	66.60	33	6,268	0.53%
2020/04/06	27	61.91	2	62.45	62.40	25	6,416	0.39%
2020/03/30	1	60.40	0	0.00	61.90	1	7,651	0.01%
2020/03/27	1	62.30	2	62.70	61.00	-1	7,928	-0.01%
2020/03/26	2	61.80	0	0.00	61.80	2	8,385	0.02%
2020/03/24	0	0.00	1	57.10	58.90	-1	8,750	-0.01%
2020/03/20	0	0.00	1	55.40	57.50	-1	9,195	-0.01%
2020/03/19	7	53.47	0	0.00	52.30	7	9,238	0.08%
2020/03/18	0	0.00	1	58.90	58.10	-1	9,165	-0.01%
2020/03/16	2	66.80	0	0.00	62.00	2	9,171	0.02%
2020/03/13	1	64.50	1	65.90	68.00	0	9,102	0.00%
2020/03/12	13	73.61	10	73.30	71.00	3	9,013	0.03%
2020/03/11	0	0.00	1	78.30	78.50	-1	8,929	-0.01%
2020/03/10	0	0.00	25	78.50	80.80	-25	8,950	-0.28%
2020/03/09	3	79.50	2	79.50	79.00	1	8,906	0.01%
2020/03/05	2	84.85	0	0.00	84.60	2	8,831	0.02%
2020/03/04	10	83.30	2	82.80	83.70	8	8,817	0.09%
2020/03/03	3	84.13	0	0.00	83.70	3	8,805	0.03%
2020/02/27	8	85.45	1	87.40	83.70	7	8,723	0.08%
2020/02/26	3	88.30	1	89.60	88.30	2	8,644	0.02%
2020/02/25	4	90.40	0	0.00	90.30	4	8,605	0.05%
2020/02/24	1	89.90	3	89.57	91.90	-2	8,532	-0.02%
2020/02/21	3	90.70	0	0.00	90.70	3	8,502	0.04%
2020/02/20	11	92.06	1	92.40	91.00	10	8,474	0.12%
2020/02/19	17	91.84	6	88.75	92.10	11	8,358	0.13%
2020/02/17	1	88.70	0	0.00	88.40	1	8,238	0.01%
2020/02/14	3	88.33	0	0.00	88.80	3	8,215	0.04%
2020/02/13	0	0.00	6	87.92	87.80	-6	8,200	-0.07%
2020/02/12	4	87.75	42	88.46	88.50	-38	8,187	-0.46%
2020/02/11	0	0.00	2	84.60	85.50	-2	8,131	-0.02%
2020/02/10	2	84.55	0	0.00	84.00	2	8,140	0.02%
2020/02/07	7	85.83	1	86.60	85.40	6	8,138	0.07%
2020/02/05	3	87.73	6	88.48	86.70	-3	8,141	-0.04%
2020/02/04	40	87.28	8	87.36	87.60	32	8,089	0.40%
2020/02/03	2	82.45	0	0.00	84.80	2	8,065	0.02%
2020/01/31	1	85.70	0	0.00	86.50	1	8,256	0.01%
2020/01/30	5	88.06	66	86.73	86.60	-61	8,282	-0.74%
2020/01/20	0	0.00	1	96.30	96.20	-1	8,158	-0.01%
2020/01/17	2	95.20	1	95.50	95.00	1	8,174	0.01%
2020/01/16	1	96.60	7	96.20	96.60	-6	8,264	-0.07%
2020/01/15	6	95.90	5	95.62	95.50	1	8,159	0.01%
2020/01/14	6	98.30	1	98.80	98.30	5	8,055	0.06%
2020/01/13	2	97.50	2	97.45	98.20	0	7,961	0.00%
2020/01/10	11	97.96	2	99.65	97.00	9	7,897	0.11%
2020/01/09	19	100.50	24	99.71	100.50	-5	7,686	-0.07%
2020/01/08	5	100.18	11	99.37	97.40	-6	7,556	-0.08%
2020/01/07	13	99.17	5	99.80	99.20	8	7,403	0.11%
2020/01/06	5	104.60	9	106.72	103.00	-4	7,077	-0.06%
2020/01/03	5	105.30	6	105.42	104.50	-1	6,656	-0.02%
2020/01/02	7	109.21	3	109.67	108.50	4	6,306	0.06%
2019/12/31	2	106.50	8	107.38	108.00	-6	6,011	-0.10%
2019/12/30	6	106.33	0	0.00	105.50	6	5,801	0.10%
2019/12/27	42	106.23	51	107.96	106.00	-9	5,576	-0.16%
2019/12/26	21	103.98	36	106.22	106.50	-15	5,269	-0.28%
2019/12/25	12	98.78	40	100.29	101.50	-28	4,672	-0.60%
2019/12/24	3	96.23	9	96.19	96.50	-6	4,318	-0.14%
2019/12/23	26	96.28	59	96.36	95.80	-33	4,028	-0.82%
2019/12/20	4	88.70	40	88.80	88.90	-36	3,572	-1.01%
2019/12/19	7	86.29	12	86.28	85.60	-5	3,250	-0.15%
2019/12/18	35	86.71	2	86.50	86.50	33	3,126	1.06%
2019/12/17	8	85.96	5	86.54	86.00	3	3,007	0.10%
2019/12/16	0	0.00	6	82.05	82.80	-6	2,674	-0.22%
2019/12/12	3	81.50	16	80.94	80.20	-13	2,560	-0.51%
2019/12/11	4	79.15	0	0.00	79.10	4	2,464	0.16%
2019/12/05	1	78.80	2	79.55	78.70	-1	2,519	-0.04%
2019/12/04	2	77.30	0	0.00	77.10	2	2,481	0.08%
2019/11/28	2	78.10	0	0.00	77.80	2	2,560	0.08%
2019/11/26	0	0.00	1	78.90	78.90	-1	2,729	-0.04%
2019/11/20	4	76.60	0	0.00	76.60	4	2,931	0.14%
2019/11/19	3	78.00	0	0.00	77.80	3	2,967	0.10%
2019/11/18	4	78.13	0	0.00	78.10	4	2,988	0.13%
2019/11/14	5	78.00	0	0.00	77.70	5	3,075	0.16%
2019/11/13	3	79.00	0	0.00	79.10	3	3,136	0.10%
2019/11/12	2	79.70	1	79.70	80.10	1	3,145	0.03%
2019/11/11	2	80.40	0	0.00	79.70	2	3,175	0.06%
2019/11/08	0	0.00	1	83.10	83.00	-1	3,204	-0.03%
2019/11/07	2	84.20	4	83.80	83.60	-2	3,248	-0.06%
2019/11/05	5	85.30	3	86.40	85.20	2	3,239	0.06%
2019/11/04	13	85.63	3	86.60	85.40	10	3,240	0.31%
2019/11/01	0	0.00	2	84.80	85.30	-2	3,225	-0.06%
2019/10/31	18	84.29	2	84.70	84.00	16	3,225	0.50%
2019/10/30	6	85.12	7	86.11	84.90	-1	3,181	-0.03%
2019/10/29	5	83.38	3	84.40	84.80	2	2,957	0.07%
2019/10/28	1	83.40	0	0.00	82.10	1	2,908	0.03%
2019/10/25	0	0.00	3	83.73	83.00	-3	2,909	-0.10%
2019/10/24	0	0.00	9	83.58	84.30	-9	2,857	-0.31%
2019/10/23	1	81.10	1	81.40	81.10	0	2,728	0.00%
2019/10/22	1	80.50	0	0.00	80.10	1	2,736	0.04%
2019/10/16	0	0.00	1	80.10	79.80	-1	2,929	-0.03%
2019/10/14	2	79.05	0	0.00	78.90	2	3,284	0.06%
2019/10/09	1	79.10	0	0.00	79.00	1	3,275	0.03%
2019/10/08	1	80.50	1	80.60	80.40	0	3,290	0.00%
2019/10/07	0	0.00	6	81.48	81.10	-6	3,333	-0.18%
2019/10/02	2	80.75	1	81.50	81.50	1	3,389	0.03%
2019/10/01	0	0.00	1	80.00	80.60	-1	3,381	-0.03%
2019/09/27	3	78.30	0	0.00	78.30	3	3,409	0.09%
2019/09/26	5	79.94	0	0.00	79.30	5	3,494	0.14%
2019/09/25	6	79.28	0	0.00	79.30	6	3,539	0.17%
2019/09/23	4	81.60	1	81.40	81.00	3	3,757	0.08%
2019/09/20	5	80.04	0	0.00	80.70	5	4,061	0.12%
2019/09/19	0	0.00	4	81.50	80.40	-4	4,033	-0.10%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/16	0	0.00	4	81.50	81.50	-4	4,101	-0.10%
2019/09/12	5	82.54	0	0.00	82.60	5	4,166	0.12%
2019/09/10	5	82.04	1	82.30	82.30	4	4,277	0.09%
2019/09/09	7	83.66	0	0.00	83.60	7	4,317	0.16%
2019/09/06	0	0.00	60	85.30	85.30	-60	4,528	-1.32%
2019/09/04	2	85.35	0	0.00	85.50	2	4,813	0.04%
2019/09/03	10	85.30	1	85.40	84.70	9	4,841	0.19%
2019/09/02	5	86.02	10	86.40	86.00	-5	4,833	-0.10%
2019/08/30	10	86.20	1	86.50	85.70	9	4,851	0.19%
2019/08/29	9	87.41	8	86.59	86.10	1	4,820	0.02%
2019/08/28	0	0.00	23	86.63	87.70	-23	4,687	-0.49%
2019/08/27	0	0.00	8	84.05	84.00	-8	4,565	-0.18%
2019/08/26	6	82.20	3	83.30	82.00	3	4,579	0.07%
2019/08/23	3	85.80	3	87.00	85.10	0	4,534	0.00%
2019/08/22	1	86.60	0	0.00	85.80	1	4,491	0.02%
2019/08/21	3	85.50	0	0.00	85.30	3	4,431	0.07%
2019/08/20	0	0.00	5	85.18	85.30	-5	4,411	-0.11%
2019/08/19	6	84.78	3	85.67	84.10	3	4,378	0.07%
2019/08/16	12	83.88	10	84.38	85.00	2	4,345	0.05%
2019/08/14	3	82.00	2	82.10	82.30	1	4,258	0.02%
2019/08/13	17	80.81	9	80.81	80.70	8	4,238	0.19%
2019/08/12	1	83.20	4	82.62	82.90	-3	4,208	-0.07%
2019/08/08	0	0.00	1	79.80	79.50	-1	4,154	-0.02%
2019/08/07	1	78.50	0	0.00	78.00	1	4,167	0.02%
2019/08/06	3	78.47	4	78.73	79.50	-1	4,196	-0.02%
2019/08/05	2	79.70	0	0.00	78.00	2	4,198	0.05%
2019/08/02	4	80.63	0	0.00	80.60	4	4,196	0.10%
2019/08/01	0	0.00	1	82.80	82.70	-1	4,210	-0.02%
2019/07/30	2	84.25	0	0.00	81.80	2	4,191	0.05%
2019/07/26	2	85.10	0	0.00	85.40	2	4,270	0.05%
2019/07/25	6	85.42	1	84.90	86.00	5	4,275	0.12%
2019/07/24	1	85.10	2	84.30	84.30	-1	4,282	-0.02%
2019/07/23	6	85.23	5	85.34	84.80	1	4,307	0.02%
2019/07/22	1	85.20	5	85.10	84.90	-4	4,351	-0.09%
2019/07/19	3	85.00	5	85.92	85.00	-2	4,365	-0.05%
2019/07/18	3	85.00	8	87.45	85.00	-5	4,337	-0.12%
2019/07/17	10	89.29	11	89.92	87.20	-1	4,321	-0.02%
2019/07/16	1	88.00	3	87.13	86.80	-2	4,094	-0.05%
2019/07/15	1	85.00	0	0.00	86.00	1	4,122	0.02%
2019/07/12	4	85.88	2	85.65	85.80	2	4,268	0.05%
2019/07/11	1	86.60	1	86.00	86.00	0	4,338	0.00%
2019/07/05	0	0.00	5	86.40	86.40	-5	4,668	-0.11%
2019/07/04	1	85.70	0	0.00	86.00	1	4,777	0.02%
2019/07/03	5	87.84	1	87.30	87.00	4	4,814	0.08%
2019/07/02	11	89.00	0	0.00	88.50	11	4,827	0.23%
2019/07/01	29	91.21	8	91.24	89.70	21	4,829	0.43%
2019/06/28	0	0.00	5	85.80	86.90	-5	4,801	-0.10%
2019/06/27	25	87.18	7	87.26	86.90	18	5,131	0.35%
2019/06/26	1	81.10	0	0.00	82.40	1	4,997	0.02%
2019/06/25	0	0.00	7	81.34	81.30	-7	5,226	-0.13%
2019/06/24	5	81.70	0	0.00	82.70	5	5,489	0.09%
2019/06/21	3	83.00	0	0.00	80.80	3	6,009	0.05%
2019/06/20	2	84.00	11	83.58	84.00	-9	6,228	-0.14%
2019/06/18	10	82.40	0	0.00	80.80	10	7,536	0.13%
2019/06/14	8	82.15	14	81.81	81.60	-6	7,923	-0.08%
2019/06/13	1	80.40	9	80.73	80.40	-8	7,774	-0.10%
2019/06/12	3	74.67	1	73.80	76.00	2	7,605	0.03%
2019/06/11	1	74.10	5	73.90	74.10	-4	7,906	-0.05%
2019/06/10	2	71.80	2	73.30	73.50	0	8,015	0.00%
2019/06/05	3	73.40	0	0.00	72.30	3	8,025	0.04%
2019/06/04	1	73.00	8	72.35	72.10	-7	8,039	-0.09%
2019/05/31	25	74.06	0	0.00	73.60	25	8,119	0.31%
2019/05/30	10	73.20	0	0.00	73.10	10	8,167	0.12%
2019/05/28	20	72.90	0	0.00	72.70	20	8,263	0.24%
2019/05/24	3	73.30	0	0.00	72.60	3	8,468	0.04%
2019/05/23	7	73.44	9	72.92	72.90	-2	8,607	-0.02%
2019/05/22	5	76.44	1	77.10	75.50	4	9,113	0.04%
2019/05/21	2	74.50	2	76.20	77.30	0	9,173	0.00%
2019/05/17	2	76.00	3	76.20	75.00	-1	9,366	-0.01%
2019/05/16	1	79.10	0	0.00	78.00	1	9,375	0.01%
2019/05/15	0	0.00	2	81.70	80.00	-2	9,406	-0.02%
2019/05/14	0	0.00	2	76.70	80.60	-2	9,518	-0.02%
2019/05/13	2	80.10	1	79.20	78.50	1	9,507	0.01%
2019/05/10	1	83.00	10	81.10	81.50	-9	9,510	-0.09%
2019/05/09	4	83.12	1	83.00	82.00	3	9,554	0.03%
2019/05/06	6	86.32	1	85.80	85.70	5	9,611	0.05%
2019/05/03	0	0.00	6	89.93	89.70	-6	9,571	-0.06%
2019/04/29	4	86.38	4	86.58	85.50	0	9,591	0.00%
2019/04/26	7	88.00	0	0.00	87.50	7	9,773	0.07%
2019/04/25	0	0.00	3	92.10	91.40	-3	9,894	-0.03%
2019/04/24	2	90.90	0	0.00	90.80	2	9,943	0.02%
2019/04/23	3	90.00	2	90.40	90.40	1	10,073	0.01%
2019/04/22	0	0.00	11	92.42	92.00	-11	10,362	-0.11%
2019/04/19	4	91.30	1.2	92.38	91.30	2.8	10,529	0.03%
2019/04/18	8	92.10	6	91.57	92.50	2	10,755	0.02%
2019/04/17	1	92.40	14	91.57	91.20	-13	10,669	-0.12%
2019/04/16	1	92.00	1	92.00	92.20	0	10,632	0.00%
2019/04/15	2	92.15	4	92.88	93.60	-2	10,584	-0.02%
2019/04/12	5.2	92.82	0	0.00	91.50	5.2	10,511	0.05%
2019/04/11	8	95.21	12	96.53	94.80	-4	10,375	-0.04%
2019/04/10	15	96.96	4	97.73	96.30	11	10,308	0.11%
2019/04/09	3	97.00	3	98.80	96.10	0	10,267	0.00%
2019/04/08	5	97.62	4	98.68	96.50	1	10,221	0.01%
2019/04/03	3	97.50	1	99.10	97.50	2	10,114	0.02%
2019/04/02	1	98.40	4	98.73	98.80	-3	10,066	-0.03%
2019/04/01	21	100.28	21	101.50	97.40	0	9,895	0.00%
2019/03/29	11	97.59	2	98.05	98.40	9	9,486	0.09%
2019/03/28	11	97.27	0	0.00	96.40	11	9,346	0.12%
2019/03/27	30	97.20	23	97.17	97.70	7	9,125	0.08%
2019/03/26	18	98.84	17	99.41	99.10	1	8,857	0.01%
2019/03/25	12	93.33	5	92.92	95.60	7	8,350	0.08%
2019/03/22	34	94.32	19	95.02	94.60	15	8,080	0.19%
2019/03/21	3	86.60	16	87.81	90.50	-13	7,287	-0.18%
2019/03/20	6	84.63	7	84.71	82.30	-1	6,741	-0.01%
2019/03/19	0	0.00	2	80.10	80.20	-2	6,353	-0.03%
2019/03/18	5	79.50	0	0.00	78.80	5	6,301	0.08%
2019/03/15	6	79.58	1	79.60	78.80	5	6,244	0.08%
2019/03/14	4	79.38	5	79.92	80.10	-1	6,161	-0.02%
2019/03/13	2	78.25	5	78.84	79.10	-3	5,920	-0.05%
2019/03/12	2	76.45	0	0.00	75.60	2	5,834	0.03%
2019/03/08	0	0.00	1	74.40	74.80	-1	5,987	-0.02%
2019/03/07	1	75.80	1	75.20	75.60	0	6,020	0.00%
2019/03/06	1	77.90	0	0.00	77.40	1	6,106	0.02%
2019/03/05	2	78.50	2	77.20	77.20	0	6,139	0.00%
2019/03/04	1	77.00	2	77.90	77.00	-1	6,128	-0.02%
2019/02/27	2	76.35	3	76.50	77.20	-1	6,089	-0.02%
2019/02/26	7	78.43	8	78.06	77.50	-1	6,118	-0.02%
2019/02/25	4	79.95	2	79.90	79.20	2	6,320	0.03%
2019/02/22	2	78.85	3	78.93	78.80	-1	6,205	-0.02%
2019/02/21	11	78.97	13	78.16	79.70	-2	6,066	-0.03%
2019/02/20	1	75.60	1	74.60	74.20	0	5,579	0.00%
2019/02/19	4	75.20	4	76.23	75.00	0	5,591	0.00%
2019/02/18	1	74.30	0	0.00	74.50	1	5,466	0.02%
2019/02/15	2	72.60	2	72.30	72.50	0	5,404	0.00%
2019/02/14	3	74.60	5	74.30	74.10	-2	5,410	-0.04%
2019/02/13	13	75.67	11	76.42	74.80	2	5,440	0.04%
2019/02/12	1	75.30	0	0.00	75.00	1	5,329	0.02%
2019/02/11	2	74.60	1	74.60	74.80	1	5,362	0.02%
2019/01/30	3	74.20	2	73.90	73.50	1	5,743	0.02%
2019/01/29	1	74.00	3	74.20	74.00	-2	6,050	-0.03%
2019/01/25	1	73.50	0	0.00	73.20	1	6,071	0.02%
2019/01/23	2	72.80	0	0.00	72.50	2	6,125	0.03%
2019/01/22	3	73.00	0	0.00	73.00	3	6,136	0.05%
2019/01/21	1	75.00	1	74.20	73.80	0	6,157	0.00%
2019/01/18	4	74.73	17	74.91	74.30	-13	6,148	-0.21%
2019/01/17	10	74.41	6	74.53	72.70	4	5,990	0.07%
2019/01/16	4	74.25	7	74.40	74.10	-3	5,890	-0.05%
2019/01/15	13	74.40	1.1	75.17	75.50	11.9	5,839	0.20%
2019/01/14	6	75.02	13	74.92	75.10	-7	5,709	-0.12%
2019/01/11	6	73.05	18	72.77	71.80	-12	5,386	-0.22%
2019/01/10	6	71.48	12	70.93	71.50	-6	5,164	-0.12%
2019/01/08	1.1	66.46	3	67.60	68.50	-1.9	4,827	-0.04%
2019/01/07	7	65.86	4	66.05	66.40	3	4,801	0.06%
2019/01/04	4	63.38	6	63.70	64.00	-2	4,813	-0.04%
2019/01/03	3	65.77	0	0.00	65.30	3	4,893	0.06%
2019/01/02	0	0.00	2	67.80	67.00	-2	4,968	-0.04%
2018/12/28	1	66.20	2	66.50	66.20	-1	4,990	-0.02%
2018/12/27	10	65.20	0	0.00	65.20	10	4,989	0.20%
2018/12/26	0	0.00	5	64.10	62.70	-5	4,986	-0.10%
2018/12/25	0	0.00	5	63.70	63.70	-5	5,055	-0.10%
2018/12/24	0	0.00	5	64.40	65.00	-5	5,187	-0.10%
2018/12/21	1	63.50	0	0.00	64.60	1	5,238	0.02%
2018/12/20	0	0.00	2	64.40	64.50	-2	5,217	-0.04%
2018/12/18	1	67.30	0	0.00	66.70	1	5,263	0.02%
2018/12/14	3	67.30	3	67.87	67.50	0	5,358	0.00%
2018/12/13	10	68.29	6	69.03	67.40	4	5,338	0.07%
2018/12/12	5	67.00	0	0.00	67.70	5	5,285	0.09%
2018/12/11	1	63.50	0	0.00	64.60	1	5,251	0.02%
2018/12/07	10	65.50	3	66.60	65.60	7	5,273	0.13%
2018/12/06	38	65.57	42	64.63	64.70	-4	5,302	-0.08%
2018/12/05	3	66.90	0	0.00	66.90	3	5,326	0.06%
2018/12/04	0	0.00	1	69.30	69.90	-1	5,422	-0.02%
2018/12/03	0	0.00	8	70.23	69.80	-8	5,413	-0.15%
2018/11/30	14	66.70	5	66.86	66.70	9	5,250	0.17%
2018/11/29	8	69.16	9	69.69	66.50	-1	5,216	-0.02%
2018/11/28	6	67.85	2	67.30	68.00	4	5,100	0.08%
2018/11/27	1	65.00	6	65.80	66.90	-5	5,032	-0.10%
2018/11/26	4	65.50	3	65.50	65.00	1	4,961	0.02%
2018/11/23	7	64.49	7	64.31	64.40	0	4,940	0.00%
2018/11/22	20	66.63	28	66.37	64.10	-8	4,887	-0.16%
2018/11/21	2	63.00	1	63.70	63.60	1	4,645	0.02%
2018/11/20	1	62.90	3	62.83	62.90	-2	4,632	-0.04%
2018/11/19	14	63.28	0	0.00	63.50	14	4,629	0.30%
2018/11/16	1	62.60	4	63.40	62.60	-3	4,624	-0.06%
2018/11/15	1	61.00	2	60.60	61.70	-1	4,569	-0.02%
2018/11/14	2	62.20	0	0.00	60.80	2	4,587	0.04%
2018/11/13	6	59.00	5	59.06	62.20	1	4,617	0.02%
2018/11/12	5	62.40	2	62.55	61.10	3	4,614	0.07%
2018/11/08	0	0.00	2	63.50	61.80	-2	4,694	-0.04%
2018/11/07	27	62.74	23	61.89	63.00	4	4,732	0.08%
2018/11/06	22	63.40	29	65.56	62.50	-7	4,522	-0.15%
2018/11/05	0	0.00	2	59.40	60.60	-2	4,226	-0.05%
2018/11/02	2	58.20	0	0.00	58.20	2	4,408	0.05%
2018/11/01	0	0.00	11	58.27	57.90	-11	4,733	-0.23%
2018/10/31	0	0.00	3	54.80	55.40	-3	4,905	-0.06%
2018/10/29	0	0.00	2	53.30	54.00	-2	4,862	-0.04%
2018/10/26	4	55.05	10	55.80	54.80	-6	4,844	-0.12%
2018/10/25	10	58.35	0	0.00	56.80	10	4,816	0.21%
2018/10/24	6	61.45	7	61.83	60.20	-1	4,759	-0.02%
2018/10/23	3	58.20	0	0.00	58.00	3	4,734	0.06%
2018/10/22	3	60.80	3	60.80	60.90	0	4,739	0.00%
2018/10/17	0	0.00	1	58.50	58.50	-1	4,821	-0.02%
2018/10/16	0	0.00	1	58.80	57.80	-1	4,898	-0.02%
2018/10/12	3	56.17	4	55.63	57.40	-1	5,083	-0.02%
2018/10/11	15	54.77	0	0.00	54.50	15	5,070	0.30%
2018/10/09	6	60.23	7	61.13	60.50	-1	5,094	-0.02%
2018/10/05	1	68.20	0	0.00	67.00	1	5,060	0.02%
2018/10/03	1	69.80	1	69.80	70.00	0	5,118	0.00%
2018/10/02	10	75.05	8	76.25	73.50	2	5,095	0.04%
2018/10/01	0	0.00	1	72.80	73.30	-1	5,000	-0.02%
2018/09/28	3	72.30	3	73.10	72.30	0	5,050	0.00%
2018/09/26	3	71.40	1	71.50	71.40	2	5,164	0.04%
2018/09/21	9	68.18	19	69.45	70.20	-10	5,170	-0.19%
2018/09/19	1	71.10	1	70.20	70.20	0	5,087	0.00%
2018/09/18	0	0.00	1	69.60	70.00	-1	5,141	-0.02%
2018/09/17	1	72.20	2	71.50	71.70	-1	5,179	-0.02%
2018/09/14	1	71.60	3	71.00	71.70	-2	5,216	-0.04%
2018/09/13	4	68.90	0	0.00	68.50	4	5,236	0.08%
2018/09/11	3	71.03	7	70.86	70.70	-4	5,357	-0.07%
2018/09/10	11	69.94	4	71.75	69.30	7	5,325	0.13%
2018/09/07	6	77.30	3	79.20	77.00	3	5,431	0.06%
2018/09/06	0	0.00	1	79.50	79.80	-1	5,571	-0.02%
2018/09/04	1	79.50	0	0.00	79.50	1	6,252	0.02%
2018/08/30	1	80.70	1.1	80.63	80.70	-0.1	7,340	0.00%
2018/08/29	0	0.00	1	80.50	80.40	-1	7,524	-0.01%
2018/08/28	0	0.00	1	81.10	80.60	-1	7,796	-0.01%
2018/08/27	1	79.60	1	80.40	80.40	0	7,822	0.00%
2018/08/24	1	78.90	0	0.00	78.60	1	7,863	0.01%
2018/08/23	1	80.10	0	0.00	79.30	1	7,938	0.01%
2018/08/22	0	0.00	1	79.70	80.10	-1	7,956	-0.01%
2018/08/21	2	79.60	3	80.07	79.70	-1	8,028	-0.01%
2018/08/20	1	78.00	0	0.00	78.60	1	8,107	0.01%
2018/08/17	1	82.00	1	79.50	79.50	0	8,203	0.00%
2018/08/16	0	0.00	21	79.00	80.00	-21	8,362	-0.25%
2018/08/15	7	81.33	6	81.35	80.00	1	8,296	0.01%
2018/08/14	2	81.40	0	0.00	81.60	2	8,375	0.02%
2018/08/13	8	82.93	14	81.74	82.60	-6	8,370	-0.07%
2018/08/10	3	89.30	0	0.00	88.30	3	8,213	0.04%
2018/08/09	2	90.75	5	91.48	90.80	-3	8,330	-0.04%
2018/08/08	13	87.87	18	90.66	92.20	-5	8,183	-0.06%
2018/08/07	4	84.28	1	84.20	83.90	3	7,839	0.04%
2018/08/03	2	88.70	2	88.70	88.70	0	7,762	0.00%
2018/08/02	7	88.27	15	88.30	88.10	-8	7,787	-0.10%
2018/08/01	1	90.20	2	90.90	89.10	-1	7,823	-0.01%
2018/07/31	1	89.30	4	89.10	89.30	-3	7,818	-0.04%
2018/07/30	6	89.98	6	90.65	89.70	0	7,938	0.00%
2018/07/27	1	89.20	1	89.80	89.20	0	7,938	0.00%
2018/07/26	3	88.50	0	0.00	88.10	3	7,950	0.04%
2018/07/25	3	89.33	5	88.88	88.50	-2	7,991	-0.03%
2018/07/24	2	88.00	0	0.00	89.00	2	8,123	0.02%
2018/07/23	3	88.90	1	88.20	89.50	2	8,134	0.02%
2018/07/20	6	92.48	17	93.19	92.20	-11	8,180	-0.13%
2018/07/19	10	91.56	10	92.43	91.10	0	8,116	0.00%
2018/07/18	7	90.53	1	91.70	90.30	6	8,211	0.07%
2018/07/17	4	92.05	4	93.63	91.90	0	8,406	0.00%
2018/07/16	2	91.00	7	91.89	91.70	-5	8,455	-0.06%
2018/07/13	9	91.63	4	91.53	91.00	5	8,549	0.06%
2018/07/12	3	90.60	6	91.05	91.50	-3	8,961	-0.03%
2018/07/11	1	87.10	2	87.00	87.50	-1	9,523	-0.01%
2018/07/10	3	88.67	5	89.14	88.90	-2	9,647	-0.02%
2018/07/09	4	88.65	3	87.43	87.30	1	9,676	0.01%
2018/07/06	3	89.30	9	87.39	89.40	-6	9,702	-0.06%
2018/07/05	18	88.54	11	88.60	86.00	7	9,703	0.07%
2018/07/04	1	90.20	0	0.00	90.20	1	9,695	0.01%
2018/07/03	5	90.40	16.2	93.29	90.50	-11.2	9,676	-0.12%
2018/07/02	1	94.50	0	0.00	92.00	1	9,669	0.01%
2018/06/29	3	93.13	3	93.40	94.00	0	9,665	0.00%
2018/06/28	0	0.00	1	91.10	91.70	-1	9,635	-0.01%
2018/06/27	0	0.00	6	90.90	90.90	-6	9,654	-0.06%
2018/06/26	12	92.17	26	91.94	92.50	-14	9,635	-0.15%
2018/06/25	2	94.55	3	96.03	93.30	-1	9,602	-0.01%
2018/06/22	4	97.18	6	96.47	96.80	-2	9,646	-0.02%
2018/06/21	14	99.84	4	100.25	98.50	10	9,690	0.10%
2018/06/20	10	99.84	2	99.80	99.00	8	9,823	0.08%
2018/06/19	4	105.38	4	105.13	102.00	0	9,921	0.00%
2018/06/15	11	107.73	5	109.00	107.00	6	10,086	0.06%
2018/06/14	6	110.42	7	110.71	110.00	-1	10,122	-0.01%
2018/06/13	25	111.52	21	115.45	109.50	4	10,003	0.04%
2018/06/12	30	111.98	34	114.51	111.50	-4	9,896	-0.04%
2018/06/11	50	111.54	56	111.23	111.00	-6	9,973	-0.06%
2018/06/08	3	105.17	14	105.50	107.50	-11	9,426	-0.12%
2018/06/07	18	99.33	2	99.35	97.90	16	9,122	0.18%
2018/06/06	36	101.40	0	0.00	99.30	36	9,083	0.40%
2018/06/05	4	97.28	16	98.16	98.90	-12	9,182	-0.13%
2018/06/01	1	94.70	2	95.55	94.70	-1	9,016	-0.01%
2018/05/31	1	95.50	4	95.15	94.70	-3	9,096	-0.03%
2018/05/30	4	93.35	0	0.00	93.20	4	9,150	0.04%
2018/05/29	7	96.07	6	96.48	95.50	1	9,289	0.01%
2018/05/28	5	96.38	9	96.63	95.90	-4	9,717	-0.04%
2018/05/25	8	95.26	6	95.80	95.20	2	9,996	0.02%
2018/05/24	10	94.89	19	95.07	95.00	-9	9,908	-0.09%
2018/05/23	4	92.03	1	92.10	92.10	3	9,867	0.03%
2018/05/22	9	94.27	6	94.73	92.50	3	9,902	0.03%
2018/05/21	2	93.80	7	93.29	92.50	-5	9,906	-0.05%
2018/05/18	6	90.98	2	91.65	90.20	4	9,899	0.04%
2018/05/17	24	93.36	23	93.46	92.20	1	10,010	0.01%
2018/05/16	1	91.00	6	89.85	90.00	-5	9,969	-0.05%
2018/05/15	5	88.36	1	88.60	88.30	4	10,102	0.04%
2018/05/14	22	88.33	12	88.78	88.60	10	10,327	0.10%
2018/05/11	4	91.03	4	91.98	90.00	0	10,396	0.00%
2018/05/10	0	0.00	4	91.98	91.30	-4	10,518	-0.04%
2018/05/09	7	91.81	5	92.12	90.30	2	10,770	0.02%
2018/05/08	5	90.92	2	90.90	90.70	3	10,944	0.03%
2018/05/07	3	92.77	11	92.76	92.30	-8	11,138	-0.07%
2018/05/04	6	90.38	3	90.47	89.80	3	11,659	0.03%
2018/05/03	0	0.00	1	90.20	89.20	-1	11,957	-0.01%
2018/04/30	11	90.70	4	92.05	92.40	7	13,070	0.05%
2018/04/27	6	90.57	5	90.84	91.00	1	12,940	0.01%
2018/04/26	7	90.00	2	91.40	89.90	5	12,914	0.04%
2018/04/25	8	94.51	22	95.10	95.30	-14	12,840	-0.11%
2018/04/24	3	96.50	3	96.03	95.00	0	12,816	0.00%
2018/04/23	3	101.83	3	105.00	99.50	0	12,740	0.00%
2018/04/20	16	107.53	13	107.65	106.50	3	12,537	0.02%
2018/04/19	2	107.50	2	106.50	106.50	0	12,413	0.00%
2018/04/18	13	111.08	12	111.50	107.00	1	12,497	0.01%
2018/04/17	21	110.38	28	110.46	109.50	-7	12,046	-0.06%
2018/04/16	2	104.50	7	104.50	104.00	-5	11,418	-0.04%
2018/04/13	4	103.75	0	0.00	102.50	4	11,333	0.04%
2018/04/12	3	102.67	2	102.25	102.00	1	11,311	0.01%
2018/04/11	11	104.95	4	103.88	101.50	7	11,358	0.06%
2018/04/10	4	103.00	7	104.71	103.00	-3	11,373	-0.03%
2018/04/03	0	0.00	2	100.00	100.50	-2	11,428	-0.02%
2018/04/02	3	102.33	0	0.00	101.50	3	11,484	0.03%
2018/03/30	1	103.50	0	0.00	102.50	1	11,741	0.01%
2018/03/29	3	104.67	2	103.75	103.00	1	11,891	0.01%
2018/03/28	2	105.00	6	104.50	104.00	-4	11,923	-0.03%
2018/03/27	6	105.33	7	105.93	105.00	-1	11,935	-0.01%
2018/03/26	2	103.75	1	105.00	104.00	1	11,928	0.01%
2018/03/23	17	101.47	18	102.75	103.50	-1	11,928	-0.01%
2018/03/22	12	110.13	5	109.40	107.50	7	11,923	0.06%
2018/03/21	1	112.00	3	111.67	111.50	-2	11,799	-0.02%
2018/03/20	25	111.86	14	113.79	108.50	11	11,627	0.09%
2018/03/19	1	109.50	2	111.00	111.50	-1	11,530	-0.01%
2018/03/16	4	110.00	5	110.10	109.50	-1	11,568	-0.01%
2018/03/15	21	109.90	16	110.72	109.00	5	11,700	0.04%
2018/03/14	3	106.50	3	106.83	107.00	0	11,310	0.00%
2018/03/13	4	106.63	4	107.13	106.00	0	11,513	0.00%
2018/03/09	7	107.21	7	109.71	104.50	0	11,812	0.00%
2018/03/08	3	104.00	1	104.00	104.00	2	11,748	0.02%
2018/03/07	1	103.50	2	105.50	103.00	-1	11,836	-0.01%
2018/03/06	5	106.70	5	105.80	106.00	0	11,998	0.00%
2018/03/05	2	108.00	2	108.75	105.50	0	12,005	0.00%
2018/03/02	7	107.50	0	0.00	107.50	7	11,990	0.06%
2018/03/01	14	110.75	5	111.20	110.00	9	11,933	0.08%
2018/02/27	3	105.67	16	107.38	110.00	-13	11,587	-0.11%
2018/02/26	1	100.00	0	0.00	100.00	1	11,284	0.01%
2018/02/23	11	101.82	12	103.71	100.50	-1	11,390	-0.01%
2018/02/22	2	99.25	5	100.16	99.70	-3	11,747	-0.03%
2018/02/21	12	100.31	6	99.08	100.50	6	11,855	0.05%
2018/02/12	14	94.13	12	94.08	93.00	2	11,861	0.02%
2018/02/09	2	95.40	3	92.40	96.00	-1	12,282	-0.01%
2018/02/08	3	96.27	1	95.80	96.00	2	12,232	0.02%
2018/02/07	6	100.25	4	102.50	97.80	2	12,194	0.02%
2018/02/06	6	99.97	2	97.80	97.80	4	12,216	0.03%
2018/02/05	1	108.50	0	0.00	108.50	1	12,046	0.01%
2018/02/02	7	113.43	2	114.50	112.50	5	12,119	0.04%
2018/02/01	4	119.38	3	117.17	114.00	1	12,158	0.01%
2018/01/31	15	118.03	14	118.71	118.00	1	12,072	0.01%
2018/01/30	6	122.83	9	122.22	123.00	-3	12,087	-0.02%
2018/01/29	31	122.74	89	120.85	124.00	-58	12,033	-0.48%
2018/01/26	16	116.59	19	116.68	116.00	-3	11,783	-0.03%
2018/01/25	69	110.62	31	112.98	116.00	38	11,579	0.33%
2018/01/24	7	100.54	16	102.02	105.50	-9	10,980	-0.08%
2018/01/22	4	94.85	3	96.90	98.20	1	11,386	0.01%
2018/01/19	5	95.86	6	96.23	95.30	-1	11,767	-0.01%
2018/01/18	0	0.00	20	99.89	97.50	-20	11,898	-0.17%
2018/01/17	2	99.35	3	99.83	99.50	-1	12,261	-0.01%
2018/01/16	1	98.00	3	98.10	98.60	-2	12,775	-0.02%
2018/01/15	2	98.10	7	97.83	97.80	-5	12,979	-0.04%
2018/01/12	8	97.99	8	98.95	98.00	0	13,301	0.00%
2018/01/10	1	94.50	1	94.70	95.00	0	13,922	0.00%
2018/01/09	3	95.50	0	0.00	95.50	3	14,366	0.02%
2018/01/08	0	0.00	2	98.30	97.50	-2	14,563	-0.01%
2018/01/05	5	100.48	5	100.60	100.00	0	14,791	0.00%
2018/01/04	2	98.60	7	99.66	99.70	-5	15,107	-0.03%
2018/01/03	26	98.60	4	97.75	98.50	22	15,646	0.14%
2018/01/02	3	96.73	0	0.00	98.40	3	16,449	0.02%